Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

JZZ Technologies, Inc. (JZZI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0069-0.0007 (-9.21%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.00760.00780.00680.00690.0069236,002
Jan 20, 20220.00710.00770.00700.00760.0076322,775
Jan 19, 20220.00710.00800.00710.00790.0079288,068
Jan 18, 20220.00700.00820.00700.00710.0071145,700
Jan 14, 20220.00690.00840.00690.00780.00781,344,320
Jan 13, 20220.00760.00760.00660.00680.0068447,675
Jan 12, 20220.00750.00760.00750.00750.0075233,900
Jan 11, 20220.00740.00740.00710.00740.0074129,610
Jan 10, 20220.00750.00770.00700.00710.00712,235,247
Jan 07, 20220.00800.00800.00750.00800.00801,176,648
Jan 06, 20220.00700.00800.00700.00700.0070602,100
Jan 05, 20220.00710.00740.00680.00700.00702,312,868
Jan 04, 20220.00700.00720.00680.00710.00711,207,742
Jan 03, 20220.00710.00710.00680.00700.0070865,705
Dec 31, 20210.00750.00750.00690.00690.00691,999,721
Dec 30, 20210.00700.00750.00690.00700.00703,160,255
Dec 29, 20210.00730.00770.00670.00700.00701,612,250
Dec 28, 20210.00720.00740.00610.00710.00712,106,562
Dec 27, 20210.00770.00820.00720.00750.00751,370,000
Dec 23, 20210.00700.00840.00700.00730.0073530,166
Dec 22, 20210.00740.00910.00660.00750.00755,399,325
Dec 21, 20210.00760.00760.00660.00720.0072670,004
Dec 20, 20210.00780.00780.00690.00750.00752,252,536
Dec 17, 20210.00850.00850.00760.00780.00781,960,477
Dec 16, 20210.00880.00900.00850.00900.00901,463,389
Dec 15, 20210.00880.00930.00860.00880.00881,613,887
Dec 14, 20210.00930.00980.00750.00900.00901,727,701
Dec 13, 20210.01000.01050.00620.00880.00882,512,370
Dec 10, 20210.00930.00930.00710.00820.0082821,141
Dec 09, 20210.00700.00890.00700.00850.00851,310,847
Dec 08, 20210.00750.00780.00500.00700.00702,592,293
Dec 07, 20210.00770.00800.00720.00750.0075899,024
Dec 06, 20210.00750.00800.00700.00710.00712,599,981
Dec 03, 20210.00800.00800.00700.00720.0072797,385
Dec 02, 20210.00750.00800.00610.00790.00791,603,397
Dec 01, 20210.00800.00890.00730.00780.00783,581,868
Nov 30, 20210.00790.00790.00730.00790.00792,000,900
Nov 29, 20210.00810.00810.00720.00770.0077583,845
Nov 26, 20210.00770.00810.00750.00810.008149,500
Nov 24, 20210.00790.00820.00710.00820.00821,495,470
Nov 23, 20210.00850.00850.00760.00770.00771,721,205
Nov 22, 20210.00860.00880.00780.00850.00851,236,363
Nov 19, 20210.00900.00920.00840.00850.00851,766,700
Nov 18, 20210.00900.00920.00800.00900.00902,413,798
Nov 17, 20210.00920.00920.00820.00910.0091448,993
Nov 16, 20210.00890.00950.00850.00910.00911,399,293
Nov 15, 20210.00920.00950.00870.00950.00952,156,570
Nov 12, 20210.00970.00970.00870.00880.00881,324,226
Nov 11, 20210.00990.01090.00840.00880.00887,386,200
Nov 10, 20210.00800.00940.00800.00930.00933,600,449
Nov 09, 20210.00800.00890.00770.00770.00771,159,331
Nov 08, 20210.00810.00830.00800.00830.00831,187,510
Nov 05, 20210.00830.00840.00810.00830.0083570,460
Nov 04, 20210.00840.00890.00800.00870.00872,239,033
Nov 03, 20210.00830.00990.00790.00820.00824,979,420
Nov 02, 20210.00840.00900.00830.00860.00861,921,069
Nov 01, 20210.00930.00930.00830.00870.00871,668,875
Oct 29, 20210.00810.00950.00800.00930.00935,020,926
Oct 28, 20210.00860.00870.00820.00830.00833,436,938
Oct 27, 20210.00900.00900.00850.00880.0088737,314
Oct 26, 20210.00910.00950.00820.00900.00903,924,285
Oct 25, 20210.00910.00950.00850.00880.00883,411,603
Oct 22, 20210.00920.00930.00880.00890.00892,837,889
Oct 21, 20210.00960.01000.00880.00920.00923,755,933
Oct 20, 20210.00950.01000.00890.00950.00951,683,108
Oct 19, 20210.00930.00950.00900.00950.00953,027,554
Oct 18, 20210.01000.01030.00890.00900.009010,268,262
Oct 15, 20210.00930.00990.00910.00980.00983,161,832
Oct 14, 20210.00960.01050.00900.00950.00954,918,999
Oct 13, 20210.01030.01030.00900.00950.00959,089,236
Oct 12, 20210.01100.01180.01010.01020.01022,925,961
Oct 11, 20210.01040.01200.01040.01100.01108,415,474
Oct 08, 20210.01100.01140.00970.01050.01054,796,918
Oct 07, 20210.01010.01040.00930.01000.01007,039,764
Oct 06, 20210.01640.01640.01000.01030.010347,382,134
Oct 05, 20210.00950.01360.00910.01360.013623,546,658
Oct 04, 20210.01150.01150.00940.00940.009413,784,224
Oct 01, 20210.01250.01700.01080.01090.010934,361,361
Sep 30, 20210.00950.01920.00890.01500.0150226,408,921
Sep 29, 20210.00850.00890.00710.00850.008514,239,626
Sep 28, 20210.00930.00980.00760.00800.008011,533,804
Sep 27, 20210.00870.00940.00830.00930.00938,933,454
Sep 24, 20210.00910.00910.00850.00880.00884,539,550
Sep 23, 20210.00910.00990.00860.00870.00874,439,288
Sep 22, 20210.01100.01100.00870.00980.00986,687,836
Sep 21, 20210.01200.01200.00850.00950.009512,478,696
Sep 20, 20210.00910.01000.00860.00960.009614,309,598
Sep 17, 20210.01460.01700.00970.00970.009763,714,619
Sep 16, 20210.01000.02470.00990.01500.0150268,376,731
Sep 15, 20210.00700.00750.00700.00730.0073508,675
Sep 14, 20210.00650.00750.00650.00700.00703,269,487
Sep 13, 20210.00750.00750.00630.00690.00692,606,981
Sep 10, 20210.00800.00820.00700.00720.00725,134,625
Sep 09, 20210.00810.00860.00810.00850.0085338,010
Sep 08, 20210.00860.00890.00800.00870.00871,475,152
Sep 07, 20210.00840.00910.00840.00860.0086914,195
Sep 03, 20210.00860.00900.00840.00860.0086516,721
Sep 02, 20210.00870.00900.00840.00900.00901,824,200
Sep 01, 20210.00860.00900.00850.00870.00871,125,984
Aug 31, 20210.00870.00920.00850.00900.0090913,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement